Kotak Mahindra Amc Limited - Kotak Nifty 200 Quality 30 Index Fund (NSE:QUALITY30)
India · Delayed Price · Currency is INR 19.96
-0.18 (-0.89%)
At close: Sep 22, 2026
NSE:QUALITY30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.14 | 20.14 | 19.96 | 19.96 | 19.96 | -0.89% | 4,581 |
| Sep 21, 2026 | 19.92 | 20.15 | 19.92 | 20.14 | 20.14 | 1.10% | 9,283 |
| Sep 18, 2026 | 20.01 | 20.04 | 19.91 | 19.92 | 19.92 | -0.20% | 11,801 |
| Sep 17, 2026 | 19.92 | 20.03 | 19.85 | 19.96 | 19.96 | 0.15% | 1,924 |
| Sep 16, 2026 | 19.97 | 19.99 | 19.73 | 19.93 | 19.93 | -0.20% | 2,463 |
| Sep 15, 2026 | 20.28 | 20.36 | 19.92 | 19.97 | 19.97 | -1.04% | 57,105 |
| Sep 11, 2026 | 20.11 | 20.18 | 19.99 | 20.18 | 20.18 | -0.20% | 10,110 |
| Sep 10, 2026 | 20.28 | 20.34 | 20.15 | 20.22 | 20.22 | -0.59% | 3,960 |
| Sep 9, 2026 | 20.39 | 20.41 | 20.30 | 20.34 | 20.34 | -0.64% | 2,039 |
| Sep 8, 2026 | 20.36 | 20.57 | 20.36 | 20.47 | 20.47 | -0.10% | 4,104 |
| Sep 7, 2026 | 20.65 | 21.00 | 20.40 | 20.49 | 20.49 | -0.77% | 5,483 |
| Sep 4, 2026 | 20.67 | 20.80 | 20.65 | 20.65 | 20.65 | -0.48% | 7,309 |
| Sep 3, 2026 | 20.74 | 20.81 | 20.69 | 20.75 | 20.75 | 0.05% | 13,336 |
| Sep 2, 2026 | 20.69 | 20.85 | 20.65 | 20.74 | 20.74 | -0.58% | 6,019 |
| Sep 1, 2026 | 20.94 | 20.97 | 20.86 | 20.86 | 20.86 | -0.24% | 2,040 |
| Aug 31, 2026 | 20.96 | 20.96 | 20.72 | 20.91 | 20.91 | -0.24% | 7,554 |
| Aug 28, 2026 | 21.02 | 21.04 | 20.85 | 20.96 | 20.96 | 0.29% | 5,936 |
| Aug 27, 2026 | 20.98 | 20.98 | 20.81 | 20.90 | 20.90 | -0.57% | 8,127 |
| Aug 26, 2026 | 21.01 | 21.07 | 20.91 | 21.02 | 21.02 | 0.29% | 3,935 |
| Aug 25, 2026 | 21.03 | 21.03 | 20.82 | 20.96 | 20.96 | 0.67% | 16,014 |
| Aug 24, 2026 | 21.03 | 21.03 | 20.80 | 20.82 | 20.82 | -1.00% | 4,917 |
| Aug 21, 2026 | 21.52 | 21.52 | 20.91 | 21.03 | 21.03 | -0.14% | 21,419 |
| Aug 20, 2026 | 21.04 | 21.13 | 20.94 | 21.06 | 21.06 | 1.06% | 2,844 |
| Aug 19, 2026 | 21.00 | 21.00 | 20.84 | 20.84 | 20.84 | -0.81% | 1,710 |
| Aug 18, 2026 | 21.23 | 21.35 | 20.99 | 21.01 | 21.01 | -1.04% | 18,032 |
| Aug 17, 2026 | 21.26 | 21.31 | 21.15 | 21.23 | 21.23 | -0.19% | 27,111 |
| Aug 14, 2026 | 21.28 | 21.30 | 21.24 | 21.27 | 21.27 | 0.09% | 7,428 |
| Aug 13, 2026 | 21.24 | 21.33 | 21.19 | 21.25 | 21.25 | 0.71% | 6,898 |
| Aug 12, 2026 | 21.37 | 21.38 | 21.00 | 21.10 | 21.10 | -1.17% | 6,612 |
| Aug 11, 2026 | 21.49 | 21.49 | 21.31 | 21.35 | 21.35 | -0.19% | 3,589 |
| Aug 10, 2026 | 21.89 | 21.89 | 21.25 | 21.39 | 21.39 | -0.33% | 15,847 |
| Aug 7, 2026 | 21.40 | 21.50 | 21.31 | 21.46 | 21.46 | 1.13% | 13,446 |
| Aug 6, 2026 | 21.62 | 21.62 | 20.84 | 21.22 | 21.22 | 0.09% | 4,165 |
| Aug 5, 2026 | 21.17 | 21.27 | 21.17 | 21.20 | 21.20 | -0.05% | 12,283 |
| Aug 4, 2026 | 21.22 | 21.29 | 21.08 | 21.21 | 21.21 | -0.05% | 6,013 |
| Aug 3, 2026 | 20.94 | 21.23 | 20.94 | 21.22 | 21.22 | 1.34% | 12,969 |
| Jul 31, 2026 | 20.91 | 21.03 | 20.84 | 20.94 | 20.94 | -0.71% | 22,120 |
| Jul 30, 2026 | 21.08 | 21.16 | 20.95 | 21.09 | 21.09 | 0.52% | 13,887 |
| Jul 29, 2026 | 20.85 | 21.06 | 20.85 | 20.98 | 20.98 | 1.16% | 150,338 |
| Jul 28, 2026 | 20.88 | 20.89 | 20.74 | 20.74 | 20.74 | -0.19% | 2,631 |
| Jul 27, 2026 | 20.65 | 20.85 | 20.65 | 20.78 | 20.78 | 1.56% | 75,740 |
| Jul 24, 2026 | 20.42 | 20.54 | 20.30 | 20.46 | 20.46 | 0.15% | 2,243 |
| Jul 23, 2026 | 20.73 | 20.73 | 20.38 | 20.43 | 20.43 | -0.44% | 1,923 |
| Jul 22, 2026 | 20.65 | 20.65 | 20.45 | 20.52 | 20.52 | 0.05% | 86,824 |
| Jul 21, 2026 | 20.62 | 20.64 | 20.51 | 20.51 | 20.51 | -0.05% | 3,689 |
| Jul 20, 2026 | 20.66 | 20.66 | 20.39 | 20.52 | 20.52 | 0.29% | 19,791 |
| Jul 17, 2026 | 20.39 | 20.49 | 20.31 | 20.46 | 20.46 | 0.59% | 26,066 |
| Jul 16, 2026 | 20.39 | 20.46 | 20.33 | 20.34 | 20.34 | 0.69% | 16,242 |
| Jul 15, 2026 | 20.31 | 20.39 | 19.95 | 20.20 | 20.20 | -0.39% | 257,010 |
| Jul 14, 2026 | 20.36 | 20.42 | 20.28 | 20.28 | 20.28 | -0.49% | 7,313 |